1944 (株)きんでん の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,560 | 1,567 | 1,542 | 1,550 | 298,400 | 1,550 |
| 2015-12-29 | 1,524 | 1,555 | 1,522 | 1,550 | 354,600 | 1,550 |
| 2015-12-28 | 1,537 | 1,544 | 1,516 | 1,537 | 428,900 | 1,537 |
| 2015-12-25 | 1,560 | 1,563 | 1,532 | 1,532 | 241,900 | 1,532 |
| 2015-12-24 | 1,581 | 1,593 | 1,539 | 1,543 | 460,100 | 1,543 |
| 2015-12-22 | 1,545 | 1,566 | 1,544 | 1,563 | 514,800 | 1,563 |
| 2015-12-21 | 1,568 | 1,574 | 1,542 | 1,558 | 566,000 | 1,558 |
| 2015-12-18 | 1,600 | 1,636 | 1,574 | 1,584 | 1,339,600 | 1,584 |
| 2015-12-17 | 1,633 | 1,648 | 1,604 | 1,611 | 1,001,600 | 1,611 |
| 2015-12-16 | 1,585 | 1,597 | 1,571 | 1,593 | 744,900 | 1,593 |
| 2015-12-15 | 1,585 | 1,600 | 1,557 | 1,561 | 622,800 | 1,561 |
| 2015-12-14 | 1,564 | 1,601 | 1,564 | 1,594 | 637,100 | 1,594 |
| 2015-12-11 | 1,577 | 1,605 | 1,570 | 1,599 | 609,600 | 1,599 |
| 2015-12-10 | 1,600 | 1,606 | 1,586 | 1,591 | 560,200 | 1,591 |
| 2015-12-09 | 1,610 | 1,624 | 1,593 | 1,600 | 995,000 | 1,600 |
| 2015-12-08 | 1,657 | 1,657 | 1,614 | 1,624 | 1,037,600 | 1,624 |
| 2015-12-07 | 1,692 | 1,709 | 1,657 | 1,665 | 763,000 | 1,665 |
| 2015-12-04 | 1,694 | 1,696 | 1,667 | 1,674 | 581,000 | 1,674 |
| 2015-12-03 | 1,704 | 1,713 | 1,693 | 1,708 | 420,300 | 1,708 |
| 2015-12-02 | 1,682 | 1,713 | 1,670 | 1,707 | 573,300 | 1,707 |
| 2015-12-01 | 1,682 | 1,695 | 1,673 | 1,681 | 751,200 | 1,681 |
| 2015-11-30 | 1,689 | 1,690 | 1,656 | 1,674 | 769,300 | 1,674 |
| 2015-11-27 | 1,700 | 1,711 | 1,695 | 1,700 | 521,100 | 1,700 |
| 2015-11-26 | 1,706 | 1,716 | 1,694 | 1,706 | 500,800 | 1,706 |
| 2015-11-25 | 1,706 | 1,706 | 1,685 | 1,696 | 859,300 | 1,696 |
| 2015-11-24 | 1,676 | 1,706 | 1,675 | 1,700 | 987,900 | 1,700 |
| 2015-11-20 | 1,660 | 1,672 | 1,637 | 1,670 | 676,600 | 1,670 |
| 2015-11-19 | 1,651 | 1,662 | 1,627 | 1,656 | 688,400 | 1,656 |
| 2015-11-18 | 1,645 | 1,645 | 1,620 | 1,640 | 675,600 | 1,640 |
| 2015-11-17 | 1,626 | 1,643 | 1,622 | 1,626 | 552,800 | 1,626 |
| 2015-11-16 | 1,602 | 1,624 | 1,588 | 1,616 | 604,500 | 1,616 |
| 2015-11-13 | 1,616 | 1,630 | 1,602 | 1,627 | 471,400 | 1,627 |
| 2015-11-12 | 1,614 | 1,640 | 1,614 | 1,630 | 391,900 | 1,630 |
| 2015-11-11 | 1,609 | 1,623 | 1,593 | 1,617 | 807,400 | 1,617 |
| 2015-11-10 | 1,606 | 1,624 | 1,592 | 1,619 | 762,800 | 1,619 |
| 2015-11-09 | 1,640 | 1,644 | 1,614 | 1,632 | 871,500 | 1,632 |
| 2015-11-06 | 1,620 | 1,667 | 1,619 | 1,630 | 1,646,500 | 1,630 |
| 2015-11-05 | 1,530 | 1,555 | 1,511 | 1,542 | 505,400 | 1,542 |
| 2015-11-04 | 1,567 | 1,567 | 1,514 | 1,518 | 697,600 | 1,518 |
| 2015-11-02 | 1,563 | 1,576 | 1,537 | 1,541 | 515,600 | 1,541 |
| 2015-10-30 | 1,554 | 1,592 | 1,545 | 1,577 | 951,300 | 1,577 |
| 2015-10-29 | 1,479 | 1,553 | 1,478 | 1,537 | 2,267,300 | 1,537 |
| 2015-10-28 | 1,571 | 1,611 | 1,552 | 1,599 | 695,700 | 1,599 |
| 2015-10-27 | 1,602 | 1,608 | 1,558 | 1,580 | 722,200 | 1,580 |
| 2015-10-26 | 1,607 | 1,621 | 1,591 | 1,614 | 439,400 | 1,614 |
| 2015-10-23 | 1,623 | 1,629 | 1,595 | 1,607 | 515,400 | 1,607 |
| 2015-10-22 | 1,586 | 1,607 | 1,578 | 1,583 | 377,600 | 1,583 |
| 2015-10-21 | 1,569 | 1,621 | 1,548 | 1,611 | 535,200 | 1,611 |
| 2015-10-20 | 1,563 | 1,577 | 1,545 | 1,549 | 238,200 | 1,549 |
| 2015-10-19 | 1,552 | 1,565 | 1,535 | 1,559 | 330,400 | 1,559 |
| 2015-10-16 | 1,585 | 1,591 | 1,562 | 1,563 | 332,100 | 1,563 |
| 2015-10-15 | 1,539 | 1,581 | 1,528 | 1,575 | 357,800 | 1,575 |
| 2015-10-14 | 1,556 | 1,574 | 1,539 | 1,547 | 431,700 | 1,547 |
| 2015-10-13 | 1,565 | 1,594 | 1,551 | 1,575 | 646,600 | 1,575 |
| 2015-10-09 | 1,517 | 1,573 | 1,514 | 1,565 | 685,300 | 1,565 |
| 2015-10-08 | 1,510 | 1,513 | 1,494 | 1,497 | 630,500 | 1,497 |
| 2015-10-07 | 1,514 | 1,523 | 1,485 | 1,514 | 1,166,600 | 1,514 |
| 2015-10-06 | 1,531 | 1,537 | 1,516 | 1,523 | 532,600 | 1,523 |
| 2015-10-05 | 1,496 | 1,515 | 1,483 | 1,510 | 578,800 | 1,510 |
| 2015-10-02 | 1,500 | 1,510 | 1,473 | 1,486 | 533,400 | 1,486 |
| 2015-10-01 | 1,514 | 1,532 | 1,479 | 1,514 | 567,700 | 1,514 |
| 2015-09-30 | 1,480 | 1,539 | 1,479 | 1,514 | 1,243,300 | 1,514 |
| 2015-09-29 | 1,478 | 1,481 | 1,432 | 1,434 | 680,800 | 1,434 |
| 2015-09-28 | 1,488 | 1,507 | 1,465 | 1,496 | 652,100 | 1,496 |
| 2015-09-25 | 1,475 | 1,493 | 1,459 | 1,485 | 533,700 | 1,485 |
| 2015-09-24 | 1,490 | 1,511 | 1,464 | 1,467 | 580,900 | 1,467 |
| 2015-09-18 | 1,534 | 1,551 | 1,508 | 1,525 | 1,087,800 | 1,525 |
| 2015-09-17 | 1,577 | 1,577 | 1,553 | 1,561 | 546,800 | 1,561 |
| 2015-09-16 | 1,572 | 1,576 | 1,544 | 1,572 | 452,100 | 1,572 |
| 2015-09-15 | 1,591 | 1,596 | 1,551 | 1,555 | 554,300 | 1,555 |
| 2015-09-14 | 1,567 | 1,577 | 1,551 | 1,561 | 486,700 | 1,561 |
| 2015-09-11 | 1,539 | 1,576 | 1,535 | 1,563 | 706,400 | 1,563 |
| 2015-09-10 | 1,540 | 1,580 | 1,511 | 1,579 | 852,900 | 1,579 |
| 2015-09-09 | 1,527 | 1,543 | 1,501 | 1,543 | 738,700 | 1,543 |
| 2015-09-08 | 1,523 | 1,535 | 1,484 | 1,488 | 615,400 | 1,488 |
| 2015-09-07 | 1,515 | 1,526 | 1,480 | 1,507 | 987,800 | 1,507 |
| 2015-09-04 | 1,545 | 1,559 | 1,507 | 1,533 | 949,200 | 1,533 |
| 2015-09-03 | 1,530 | 1,581 | 1,527 | 1,530 | 928,000 | 1,530 |
| 2015-09-02 | 1,447 | 1,530 | 1,435 | 1,508 | 1,261,900 | 1,508 |
| 2015-09-01 | 1,510 | 1,516 | 1,465 | 1,465 | 737,600 | 1,465 |
| 2015-08-31 | 1,503 | 1,526 | 1,490 | 1,524 | 575,800 | 1,524 |
| 2015-08-28 | 1,525 | 1,543 | 1,492 | 1,504 | 569,600 | 1,504 |
| 2015-08-27 | 1,487 | 1,514 | 1,474 | 1,498 | 684,200 | 1,498 |
| 2015-08-26 | 1,428 | 1,473 | 1,420 | 1,466 | 613,000 | 1,466 |
| 2015-08-25 | 1,450 | 1,498 | 1,420 | 1,432 | 747,300 | 1,432 |
| 2015-08-24 | 1,564 | 1,583 | 1,502 | 1,502 | 565,400 | 1,502 |
| 2015-08-21 | 1,630 | 1,642 | 1,598 | 1,600 | 447,700 | 1,600 |
| 2015-08-20 | 1,652 | 1,681 | 1,647 | 1,668 | 486,400 | 1,668 |
| 2015-08-19 | 1,682 | 1,690 | 1,655 | 1,668 | 331,000 | 1,668 |
| 2015-08-18 | 1,690 | 1,709 | 1,682 | 1,691 | 270,400 | 1,691 |
| 2015-08-17 | 1,698 | 1,703 | 1,681 | 1,692 | 303,000 | 1,692 |
| 2015-08-14 | 1,705 | 1,713 | 1,686 | 1,697 | 308,600 | 1,697 |
| 2015-08-13 | 1,702 | 1,724 | 1,693 | 1,715 | 365,300 | 1,715 |
| 2015-08-12 | 1,709 | 1,748 | 1,706 | 1,722 | 606,900 | 1,722 |
| 2015-08-11 | 1,710 | 1,721 | 1,682 | 1,704 | 529,200 | 1,704 |
| 2015-08-10 | 1,711 | 1,714 | 1,689 | 1,714 | 517,500 | 1,714 |
| 2015-08-07 | 1,706 | 1,719 | 1,695 | 1,705 | 459,500 | 1,705 |
| 2015-08-06 | 1,710 | 1,726 | 1,694 | 1,703 | 668,400 | 1,703 |
| 2015-08-05 | 1,663 | 1,711 | 1,658 | 1,702 | 867,800 | 1,702 |
| 2015-08-04 | 1,705 | 1,705 | 1,658 | 1,669 | 534,900 | 1,669 |
| 2015-08-03 | 1,660 | 1,716 | 1,656 | 1,707 | 617,400 | 1,707 |
| 2015-07-31 | 1,670 | 1,682 | 1,647 | 1,654 | 533,300 | 1,654 |
| 2015-07-30 | 1,660 | 1,683 | 1,633 | 1,655 | 578,700 | 1,655 |
| 2015-07-29 | 1,682 | 1,700 | 1,662 | 1,677 | 798,900 | 1,677 |
| 2015-07-28 | 1,607 | 1,666 | 1,594 | 1,643 | 810,000 | 1,643 |
| 2015-07-27 | 1,654 | 1,662 | 1,620 | 1,623 | 541,300 | 1,623 |
| 2015-07-24 | 1,659 | 1,714 | 1,621 | 1,679 | 855,700 | 1,679 |
| 2015-07-23 | 1,631 | 1,654 | 1,615 | 1,631 | 294,100 | 1,631 |
| 2015-07-22 | 1,645 | 1,649 | 1,620 | 1,622 | 415,600 | 1,622 |
| 2015-07-21 | 1,656 | 1,664 | 1,643 | 1,652 | 263,000 | 1,652 |
| 2015-07-17 | 1,658 | 1,661 | 1,633 | 1,644 | 473,000 | 1,644 |
| 2015-07-16 | 1,650 | 1,683 | 1,638 | 1,671 | 543,500 | 1,671 |
| 2015-07-15 | 1,624 | 1,650 | 1,624 | 1,642 | 421,700 | 1,642 |
| 2015-07-14 | 1,618 | 1,628 | 1,601 | 1,613 | 478,900 | 1,613 |
| 2015-07-13 | 1,569 | 1,603 | 1,565 | 1,596 | 288,000 | 1,596 |
| 2015-07-10 | 1,564 | 1,601 | 1,551 | 1,559 | 603,800 | 1,559 |
| 2015-07-09 | 1,570 | 1,574 | 1,531 | 1,550 | 676,300 | 1,550 |
| 2015-07-08 | 1,606 | 1,625 | 1,584 | 1,585 | 578,900 | 1,585 |
| 2015-07-07 | 1,604 | 1,622 | 1,594 | 1,607 | 408,800 | 1,607 |
| 2015-07-06 | 1,611 | 1,622 | 1,570 | 1,585 | 728,200 | 1,585 |
| 2015-07-03 | 1,640 | 1,640 | 1,609 | 1,611 | 565,500 | 1,611 |
| 2015-07-02 | 1,628 | 1,647 | 1,619 | 1,640 | 575,600 | 1,640 |
| 2015-07-01 | 1,626 | 1,644 | 1,615 | 1,630 | 419,000 | 1,630 |
| 2015-06-30 | 1,607 | 1,630 | 1,601 | 1,619 | 679,000 | 1,619 |
| 2015-06-29 | 1,651 | 1,651 | 1,619 | 1,620 | 402,000 | 1,620 |
| 2015-06-26 | 1,677 | 1,681 | 1,659 | 1,671 | 316,000 | 1,671 |
| 2015-06-25 | 1,652 | 1,683 | 1,651 | 1,675 | 453,000 | 1,675 |
| 2015-06-24 | 1,674 | 1,674 | 1,653 | 1,660 | 683,000 | 1,660 |
| 2015-06-23 | 1,696 | 1,696 | 1,670 | 1,679 | 590,000 | 1,679 |
| 2015-06-22 | 1,681 | 1,707 | 1,681 | 1,696 | 584,000 | 1,696 |
| 2015-06-19 | 1,671 | 1,704 | 1,671 | 1,692 | 698,000 | 1,692 |
| 2015-06-18 | 1,663 | 1,689 | 1,655 | 1,689 | 435,000 | 1,689 |
| 2015-06-17 | 1,673 | 1,688 | 1,657 | 1,669 | 521,000 | 1,669 |
| 2015-06-16 | 1,693 | 1,703 | 1,677 | 1,690 | 635,000 | 1,690 |
| 2015-06-15 | 1,698 | 1,716 | 1,692 | 1,710 | 445,000 | 1,710 |
| 2015-06-12 | 1,719 | 1,720 | 1,691 | 1,711 | 819,000 | 1,711 |
| 2015-06-11 | 1,694 | 1,712 | 1,687 | 1,710 | 412,000 | 1,710 |
| 2015-06-10 | 1,690 | 1,696 | 1,676 | 1,682 | 534,000 | 1,682 |
| 2015-06-09 | 1,710 | 1,718 | 1,686 | 1,695 | 805,000 | 1,695 |
| 2015-06-08 | 1,717 | 1,728 | 1,710 | 1,720 | 585,000 | 1,720 |
| 2015-06-05 | 1,693 | 1,728 | 1,686 | 1,726 | 806,000 | 1,726 |
| 2015-06-04 | 1,703 | 1,724 | 1,692 | 1,723 | 631,000 | 1,723 |
| 2015-06-03 | 1,683 | 1,720 | 1,683 | 1,702 | 903,000 | 1,702 |
| 2015-06-02 | 1,709 | 1,734 | 1,691 | 1,697 | 563,000 | 1,697 |
| 2015-06-01 | 1,696 | 1,705 | 1,687 | 1,704 | 509,000 | 1,704 |
| 2015-05-29 | 1,671 | 1,708 | 1,659 | 1,699 | 810,000 | 1,699 |
| 2015-05-28 | 1,670 | 1,680 | 1,658 | 1,671 | 587,000 | 1,671 |
| 2015-05-27 | 1,670 | 1,687 | 1,659 | 1,680 | 533,000 | 1,680 |
| 2015-05-26 | 1,654 | 1,671 | 1,651 | 1,667 | 240,000 | 1,667 |
| 2015-05-25 | 1,667 | 1,675 | 1,657 | 1,660 | 178,000 | 1,660 |
| 2015-05-22 | 1,665 | 1,679 | 1,664 | 1,676 | 290,000 | 1,676 |
| 2015-05-21 | 1,668 | 1,684 | 1,660 | 1,672 | 372,000 | 1,672 |
| 2015-05-20 | 1,664 | 1,681 | 1,653 | 1,672 | 830,000 | 1,672 |
| 2015-05-19 | 1,698 | 1,705 | 1,661 | 1,662 | 879,000 | 1,662 |
| 2015-05-18 | 1,690 | 1,698 | 1,679 | 1,691 | 680,000 | 1,691 |
| 2015-05-15 | 1,690 | 1,698 | 1,676 | 1,687 | 413,000 | 1,687 |
| 2015-05-14 | 1,692 | 1,706 | 1,671 | 1,679 | 402,000 | 1,679 |
| 2015-05-13 | 1,680 | 1,699 | 1,676 | 1,693 | 316,000 | 1,693 |
| 2015-05-12 | 1,693 | 1,699 | 1,678 | 1,696 | 328,000 | 1,696 |
| 2015-05-11 | 1,675 | 1,709 | 1,658 | 1,693 | 869,000 | 1,693 |
| 2015-05-08 | 1,672 | 1,680 | 1,621 | 1,664 | 1,123,000 | 1,664 |
| 2015-05-07 | 1,650 | 1,721 | 1,650 | 1,688 | 1,302,000 | 1,688 |
| 2015-05-01 | 1,644 | 1,649 | 1,615 | 1,625 | 978,000 | 1,625 |
| 2015-04-30 | 1,649 | 1,707 | 1,641 | 1,684 | 1,824,000 | 1,684 |
| 2015-04-28 | 1,580 | 1,626 | 1,579 | 1,584 | 921,000 | 1,584 |
| 2015-04-27 | 1,560 | 1,581 | 1,560 | 1,568 | 330,000 | 1,568 |
| 2015-04-24 | 1,554 | 1,577 | 1,554 | 1,569 | 280,000 | 1,569 |
| 2015-04-23 | 1,553 | 1,565 | 1,541 | 1,554 | 455,000 | 1,554 |
| 2015-04-22 | 1,524 | 1,569 | 1,524 | 1,565 | 474,000 | 1,565 |
| 2015-04-21 | 1,556 | 1,563 | 1,509 | 1,530 | 968,000 | 1,530 |
| 2015-04-20 | 1,526 | 1,578 | 1,517 | 1,568 | 600,000 | 1,568 |
| 2015-04-17 | 1,582 | 1,582 | 1,556 | 1,558 | 458,000 | 1,558 |
| 2015-04-16 | 1,596 | 1,599 | 1,565 | 1,581 | 667,000 | 1,581 |
| 2015-04-15 | 1,565 | 1,598 | 1,565 | 1,586 | 421,000 | 1,586 |
| 2015-04-14 | 1,567 | 1,595 | 1,565 | 1,584 | 460,000 | 1,584 |
| 2015-04-13 | 1,592 | 1,611 | 1,568 | 1,579 | 912,000 | 1,579 |
| 2015-04-10 | 1,595 | 1,598 | 1,573 | 1,577 | 595,000 | 1,577 |
| 2015-04-09 | 1,581 | 1,600 | 1,565 | 1,579 | 680,000 | 1,579 |
| 2015-04-08 | 1,567 | 1,597 | 1,567 | 1,582 | 776,000 | 1,582 |
| 2015-04-07 | 1,548 | 1,565 | 1,540 | 1,555 | 652,000 | 1,555 |
| 2015-04-06 | 1,526 | 1,540 | 1,513 | 1,535 | 630,000 | 1,535 |
| 2015-04-03 | 1,488 | 1,525 | 1,485 | 1,522 | 518,000 | 1,522 |
| 2015-04-02 | 1,461 | 1,503 | 1,461 | 1,489 | 667,000 | 1,489 |
| 2015-04-01 | 1,486 | 1,510 | 1,456 | 1,471 | 986,000 | 1,471 |
| 2015-03-31 | 1,523 | 1,553 | 1,501 | 1,502 | 1,140,000 | 1,502 |
| 2015-03-30 | 1,482 | 1,511 | 1,479 | 1,505 | 654,000 | 1,505 |
| 2015-03-27 | 1,496 | 1,531 | 1,492 | 1,504 | 1,061,000 | 1,504 |
| 2015-03-26 | 1,490 | 1,501 | 1,465 | 1,495 | 859,000 | 1,495 |
| 2015-03-25 | 1,469 | 1,502 | 1,468 | 1,490 | 732,000 | 1,490 |
| 2015-03-24 | 1,457 | 1,475 | 1,456 | 1,467 | 545,000 | 1,467 |
| 2015-03-23 | 1,463 | 1,483 | 1,462 | 1,470 | 668,000 | 1,470 |
| 2015-03-20 | 1,472 | 1,479 | 1,443 | 1,461 | 788,000 | 1,461 |
| 2015-03-19 | 1,482 | 1,489 | 1,457 | 1,460 | 567,000 | 1,460 |
| 2015-03-18 | 1,480 | 1,490 | 1,472 | 1,490 | 291,000 | 1,490 |
| 2015-03-17 | 1,476 | 1,489 | 1,473 | 1,478 | 395,000 | 1,478 |
| 2015-03-16 | 1,476 | 1,483 | 1,461 | 1,475 | 591,000 | 1,475 |
| 2015-03-13 | 1,498 | 1,498 | 1,470 | 1,487 | 977,000 | 1,487 |
| 2015-03-12 | 1,469 | 1,482 | 1,461 | 1,468 | 635,000 | 1,468 |
| 2015-03-11 | 1,438 | 1,479 | 1,438 | 1,460 | 656,000 | 1,460 |
| 2015-03-10 | 1,459 | 1,465 | 1,437 | 1,448 | 720,000 | 1,448 |
| 2015-03-09 | 1,456 | 1,462 | 1,447 | 1,457 | 479,000 | 1,457 |
| 2015-03-06 | 1,466 | 1,468 | 1,458 | 1,467 | 741,000 | 1,467 |
| 2015-03-05 | 1,465 | 1,486 | 1,462 | 1,473 | 687,000 | 1,473 |
| 2015-03-04 | 1,476 | 1,483 | 1,464 | 1,477 | 617,000 | 1,477 |
| 2015-03-03 | 1,485 | 1,497 | 1,477 | 1,491 | 423,000 | 1,491 |
| 2015-03-02 | 1,489 | 1,507 | 1,471 | 1,480 | 764,000 | 1,480 |
| 2015-02-27 | 1,500 | 1,534 | 1,491 | 1,494 | 1,242,000 | 1,494 |
| 2015-02-26 | 1,459 | 1,496 | 1,459 | 1,494 | 866,000 | 1,494 |
| 2015-02-25 | 1,450 | 1,477 | 1,450 | 1,469 | 509,000 | 1,469 |
| 2015-02-24 | 1,458 | 1,458 | 1,442 | 1,453 | 697,000 | 1,453 |
| 2015-02-23 | 1,500 | 1,500 | 1,449 | 1,462 | 909,000 | 1,462 |
| 2015-02-20 | 1,415 | 1,445 | 1,401 | 1,444 | 679,000 | 1,444 |
| 2015-02-19 | 1,395 | 1,412 | 1,395 | 1,410 | 611,000 | 1,410 |
| 2015-02-18 | 1,399 | 1,422 | 1,395 | 1,402 | 603,000 | 1,402 |
| 2015-02-17 | 1,363 | 1,388 | 1,363 | 1,385 | 628,000 | 1,385 |
| 2015-02-16 | 1,369 | 1,381 | 1,366 | 1,378 | 562,000 | 1,378 |
| 2015-02-13 | 1,379 | 1,389 | 1,363 | 1,384 | 702,000 | 1,384 |
| 2015-02-12 | 1,386 | 1,389 | 1,365 | 1,379 | 845,000 | 1,379 |
| 2015-02-10 | 1,372 | 1,374 | 1,346 | 1,358 | 713,000 | 1,358 |
| 2015-02-09 | 1,370 | 1,374 | 1,354 | 1,361 | 613,000 | 1,361 |
| 2015-02-06 | 1,385 | 1,392 | 1,358 | 1,365 | 939,000 | 1,365 |
| 2015-02-05 | 1,425 | 1,425 | 1,382 | 1,383 | 952,000 | 1,383 |
| 2015-02-04 | 1,410 | 1,439 | 1,410 | 1,420 | 952,000 | 1,420 |
| 2015-02-03 | 1,414 | 1,428 | 1,380 | 1,387 | 882,000 | 1,387 |
| 2015-02-02 | 1,390 | 1,415 | 1,370 | 1,399 | 737,000 | 1,399 |
| 2015-01-30 | 1,392 | 1,415 | 1,387 | 1,402 | 822,000 | 1,402 |
| 2015-01-29 | 1,409 | 1,409 | 1,346 | 1,395 | 1,754,000 | 1,395 |
| 2015-01-28 | 1,370 | 1,445 | 1,369 | 1,422 | 1,459,000 | 1,422 |
| 2015-01-27 | 1,354 | 1,370 | 1,353 | 1,367 | 669,000 | 1,367 |
| 2015-01-26 | 1,314 | 1,352 | 1,312 | 1,347 | 913,000 | 1,347 |
| 2015-01-23 | 1,340 | 1,346 | 1,326 | 1,340 | 727,000 | 1,340 |
| 2015-01-22 | 1,313 | 1,339 | 1,310 | 1,339 | 801,000 | 1,339 |
| 2015-01-21 | 1,331 | 1,332 | 1,313 | 1,325 | 617,000 | 1,325 |
| 2015-01-20 | 1,321 | 1,338 | 1,308 | 1,336 | 1,049,000 | 1,336 |
| 2015-01-19 | 1,319 | 1,327 | 1,300 | 1,322 | 813,000 | 1,322 |
| 2015-01-16 | 1,297 | 1,325 | 1,290 | 1,322 | 1,056,000 | 1,322 |
| 2015-01-15 | 1,292 | 1,327 | 1,287 | 1,323 | 1,222,000 | 1,323 |
| 2015-01-14 | 1,250 | 1,304 | 1,249 | 1,299 | 1,377,000 | 1,299 |
| 2015-01-13 | 1,198 | 1,240 | 1,193 | 1,240 | 1,529,000 | 1,240 |
| 2015-01-09 | 1,197 | 1,197 | 1,183 | 1,193 | 725,000 | 1,193 |
| 2015-01-08 | 1,161 | 1,188 | 1,161 | 1,184 | 725,000 | 1,184 |
| 2015-01-07 | 1,151 | 1,162 | 1,151 | 1,154 | 403,000 | 1,154 |
| 2015-01-06 | 1,183 | 1,186 | 1,167 | 1,167 | 462,000 | 1,167 |
| 2015-01-05 | 1,214 | 1,218 | 1,202 | 1,202 | 493,000 | 1,202 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.03株
